Visionox Technology Inc. (SHE:002387)
China · Delayed Price · Currency is CNY 6.93
+0.01 (0.14%)
Jul 31, 2026, 3:04 PM CST
Visionox Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 7.02 | 7.11 | 6.92 | 6.93 | 6.93 | 0.14% | 16,118,474 |
| Jul 30, 2026 | 6.99 | 7.11 | 6.90 | 6.92 | 6.92 | -3.89% | 20,883,580 |
| Jul 29, 2026 | 6.72 | 7.51 | 6.61 | 7.20 | 7.20 | 4.96% | 42,892,887 |
| Jul 28, 2026 | 6.28 | 6.86 | 6.28 | 6.86 | 6.86 | 9.94% | 28,895,088 |
| Jul 27, 2026 | 6.14 | 6.27 | 6.10 | 6.24 | 6.24 | 1.63% | 9,216,814 |
| Jul 24, 2026 | 6.25 | 6.26 | 6.12 | 6.14 | 6.14 | -3.00% | 10,939,300 |
| Jul 23, 2026 | 6.17 | 6.35 | 6.13 | 6.33 | 6.33 | 2.59% | 11,766,805 |
| Jul 22, 2026 | 6.20 | 6.29 | 6.15 | 6.17 | 6.17 | -1.75% | 10,485,200 |
| Jul 21, 2026 | 6.13 | 6.32 | 5.89 | 6.28 | 6.28 | 2.61% | 17,840,388 |
| Jul 20, 2026 | 6.32 | 6.39 | 6.03 | 6.12 | 6.12 | -2.70% | 15,979,098 |
| Jul 17, 2026 | 6.60 | 6.65 | 6.23 | 6.29 | 6.29 | -5.56% | 20,838,755 |
| Jul 16, 2026 | 6.70 | 6.83 | 6.49 | 6.66 | 6.66 | -0.60% | 15,617,120 |
| Jul 15, 2026 | 7.07 | 7.10 | 6.70 | 6.70 | 6.70 | -9.95% | 36,737,669 |
| Jul 14, 2026 | 7.56 | 7.62 | 7.31 | 7.44 | 7.44 | -2.23% | 18,910,369 |
| Jul 13, 2026 | 7.98 | 7.99 | 7.60 | 7.61 | 7.61 | -5.82% | 29,965,400 |
| Jul 10, 2026 | 8.08 | 8.18 | 8.00 | 8.08 | 8.08 | -0.12% | 24,549,031 |
| Jul 9, 2026 | 8.00 | 8.12 | 7.90 | 8.09 | 8.09 | 0.75% | 22,586,052 |
| Jul 8, 2026 | 8.17 | 8.18 | 7.98 | 8.03 | 8.03 | -2.07% | 21,153,914 |
| Jul 7, 2026 | 8.12 | 8.25 | 8.03 | 8.20 | 8.20 | 1.11% | 27,097,327 |
| Jul 6, 2026 | 8.23 | 8.34 | 7.98 | 8.11 | 8.11 | -1.70% | 37,287,116 |
| Jul 3, 2026 | 8.62 | 8.70 | 8.21 | 8.25 | 8.25 | -5.17% | 46,104,577 |
| Jul 2, 2026 | 8.75 | 9.01 | 8.48 | 8.70 | 8.70 | -2.68% | 42,844,958 |
| Jul 1, 2026 | 8.87 | 9.11 | 8.81 | 8.94 | 8.94 | -0.67% | 43,227,271 |
| Jun 30, 2026 | 8.71 | 9.05 | 8.70 | 9.00 | 9.00 | 3.93% | 52,362,265 |
| Jun 29, 2026 | 8.78 | 9.15 | 8.53 | 8.66 | 8.66 | -2.04% | 47,385,820 |
| Jun 26, 2026 | 8.78 | 9.19 | 8.66 | 8.84 | 8.84 | -1.45% | 85,096,740 |
| Jun 25, 2026 | 8.36 | 8.97 | 8.24 | 8.97 | 8.97 | 10.06% | 41,234,860 |
| Jun 24, 2026 | 8.20 | 8.24 | 7.83 | 8.15 | 8.15 | -1.57% | 39,130,040 |
| Jun 23, 2026 | 8.14 | 8.45 | 8.10 | 8.28 | 8.28 | -0.12% | 34,121,780 |
| Jun 22, 2026 | 8.38 | 8.65 | 8.16 | 8.29 | 8.29 | -0.12% | 44,089,520 |
| Jun 18, 2026 | 8.75 | 8.76 | 8.28 | 8.30 | 8.30 | -5.79% | 37,057,550 |
| Jun 17, 2026 | 8.40 | 8.86 | 8.40 | 8.81 | 8.81 | 3.40% | 37,115,480 |
| Jun 16, 2026 | 8.40 | 8.66 | 8.31 | 8.52 | 8.52 | 1.19% | 32,300,110 |
| Jun 15, 2026 | 7.98 | 8.50 | 7.98 | 8.42 | 8.42 | 6.45% | 50,000,513 |
| Jun 12, 2026 | 8.25 | 8.55 | 7.89 | 7.91 | 7.91 | -3.65% | 46,705,690 |
| Jun 11, 2026 | 8.35 | 8.43 | 7.98 | 8.21 | 8.21 | -3.64% | 42,213,130 |
| Jun 10, 2026 | 8.64 | 8.67 | 8.26 | 8.52 | 8.52 | -2.63% | 37,523,350 |
| Jun 9, 2026 | 8.83 | 8.88 | 8.48 | 8.75 | 8.75 | 0.69% | 45,258,872 |
| Jun 8, 2026 | 9.00 | 9.25 | 8.65 | 8.69 | 8.69 | -6.16% | 88,567,683 |
| Jun 5, 2026 | 8.52 | 9.26 | 8.41 | 9.26 | 9.26 | 9.98% | 90,275,660 |
| Jun 4, 2026 | 8.10 | 8.47 | 8.04 | 8.42 | 8.42 | 3.19% | 25,035,384 |
| Jun 3, 2026 | 8.10 | 8.50 | 8.08 | 8.16 | 8.16 | 0.37% | 27,012,432 |
| Jun 2, 2026 | 8.10 | 8.24 | 7.96 | 8.13 | 8.13 | 0.12% | 18,730,200 |
| Jun 1, 2026 | 7.96 | 8.35 | 7.88 | 8.12 | 8.12 | 1.12% | 23,723,550 |
| May 29, 2026 | 8.47 | 8.48 | 7.92 | 8.03 | 8.03 | -5.19% | 30,647,859 |
| May 28, 2026 | 8.45 | 8.54 | 8.24 | 8.47 | 8.47 | -0.47% | 26,793,324 |
| May 27, 2026 | 8.67 | 8.90 | 8.44 | 8.51 | 8.51 | -2.74% | 28,680,378 |
| May 26, 2026 | 8.78 | 8.81 | 8.59 | 8.75 | 8.75 | -0.34% | 30,085,630 |
| May 25, 2026 | 8.60 | 8.99 | 8.46 | 8.78 | 8.78 | 1.62% | 34,631,484 |
| May 22, 2026 | 8.56 | 8.73 | 8.41 | 8.64 | 8.64 | - | 38,765,600 |